Davide Campari-Milano N.V. (DVCMY)
OTCMKTS
· Delayed Price · Currency is USD
6.68
+0.15 (2.30%)
Apr 24, 2025, 11:24 AM EDT
Davide Campari-Milano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | - | 1.23% | 131 |
| Apr 23, 2025 | 6.29 | 6.66 | 6.28 | 6.53 | 6.53 | -1.20% | 15,602 |
| Apr 22, 2025 | 6.44 | 6.77 | 6.32 | 6.61 | 6.61 | 3.27% | 17,287 |
| Apr 21, 2025 | 6.26 | 6.44 | 6.24 | 6.40 | 6.40 | 0.47% | 9,763 |
| Apr 17, 2025 | 6.38 | 6.38 | 6.05 | 6.37 | 6.37 | 0.31% | 12,834 |
| Apr 16, 2025 | 6.25 | 6.44 | 6.25 | 6.35 | 6.35 | 0.63% | 11,881 |
| Apr 15, 2025 | 6.22 | 6.31 | 5.87 | 6.31 | 6.31 | -0.32% | 18,881 |
| Apr 14, 2025 | 6.29 | 6.44 | 6.09 | 6.33 | 6.33 | -0.20% | 26,299 |
| Apr 11, 2025 | 6.22 | 6.37 | 5.93 | 6.34 | 6.34 | 4.84% | 85,099 |
| Apr 10, 2025 | 6.12 | 6.22 | 5.96 | 6.05 | 6.05 | - | 54,423 |
| Apr 9, 2025 | 5.87 | 6.29 | 5.64 | 6.05 | 6.05 | 3.60% | 104,127 |
| Apr 8, 2025 | 5.66 | 5.95 | 5.66 | 5.84 | 5.84 | 1.74% | 84,403 |
| Apr 7, 2025 | 5.65 | 5.91 | 5.60 | 5.74 | 5.74 | -2.71% | 123,484 |
| Apr 4, 2025 | 5.81 | 6.03 | 5.81 | 5.90 | 5.90 | -3.29% | 46,915 |
| Apr 3, 2025 | 6.18 | 6.28 | 6.03 | 6.10 | 6.10 | 1.33% | 33,416 |
| Apr 2, 2025 | 6.26 | 6.26 | 5.77 | 6.02 | 6.02 | 3.45% | 47,886 |
| Apr 1, 2025 | 5.85 | 6.05 | 5.70 | 5.82 | 5.82 | -0.85% | 46,869 |
| Mar 31, 2025 | 5.81 | 5.87 | 5.70 | 5.87 | 5.87 | -2.98% | 22,338 |
| Mar 28, 2025 | 6.03 | 6.21 | 5.83 | 6.05 | 6.05 | 2.20% | 17,843 |
| Mar 27, 2025 | 5.94 | 6.02 | 5.80 | 5.92 | 5.92 | -0.34% | 71,798 |
| Mar 26, 2025 | 6.00 | 6.17 | 5.94 | 5.94 | 5.94 | -1.98% | 11,674 |
| Mar 25, 2025 | 6.15 | 6.30 | 6.06 | 6.06 | 6.06 | -2.49% | 55,415 |
| Mar 24, 2025 | 6.15 | 6.41 | 6.13 | 6.22 | 6.22 | -1.19% | 23,848 |
| Mar 21, 2025 | 6.04 | 6.39 | 6.04 | 6.29 | 6.29 | -2.02% | 20,438 |
| Mar 20, 2025 | 6.25 | 6.53 | 6.07 | 6.42 | 6.42 | 1.58% | 10,049 |
| Mar 19, 2025 | 6.58 | 6.58 | 6.18 | 6.32 | 6.32 | -3.07% | 18,504 |
| Mar 18, 2025 | 6.52 | 6.54 | 6.49 | 6.52 | 6.52 | 2.19% | 25,227 |
| Mar 17, 2025 | 6.30 | 6.50 | 6.29 | 6.38 | 6.38 | 2.24% | 22,044 |
| Mar 14, 2025 | 6.22 | 6.28 | 6.14 | 6.24 | 6.24 | 0.48% | 7,607 |
| Mar 13, 2025 | 6.40 | 6.40 | 6.09 | 6.21 | 6.21 | -4.46% | 11,106 |
| Mar 12, 2025 | 6.64 | 6.70 | 6.50 | 6.50 | 6.50 | -2.26% | 25,716 |
| Mar 11, 2025 | 6.73 | 6.74 | 6.63 | 6.65 | 6.65 | -2.92% | 14,058 |
| Mar 10, 2025 | 6.69 | 7.00 | 6.69 | 6.85 | 6.85 | 3.01% | 27,536 |
| Mar 7, 2025 | 6.59 | 6.75 | 6.59 | 6.65 | 6.65 | -3.20% | 1,529,612 |
| Mar 6, 2025 | 6.83 | 6.92 | 6.79 | 6.87 | 6.87 | 2.61% | 15,433 |
| Mar 5, 2025 | 6.54 | 6.72 | 6.54 | 6.70 | 6.70 | 11.40% | 135,968 |
| Mar 4, 2025 | 6.05 | 6.23 | 5.71 | 6.01 | 6.01 | 0.50% | 67,644 |
| Mar 3, 2025 | 5.89 | 6.10 | 5.80 | 5.98 | 5.98 | 3.10% | 116,408 |
| Feb 28, 2025 | 5.69 | 5.91 | 5.69 | 5.80 | 5.80 | 1.75% | 17,999 |
| Feb 27, 2025 | 5.88 | 5.95 | 5.70 | 5.70 | 5.70 | -5.82% | 18,468 |
| Feb 26, 2025 | 6.13 | 6.13 | 5.94 | 6.05 | 6.05 | 3.63% | 17,566 |
| Feb 25, 2025 | 5.88 | 5.90 | 5.84 | 5.84 | 5.84 | 0.34% | 26,530 |
| Feb 24, 2025 | 5.83 | 5.93 | 5.81 | 5.82 | 5.82 | -0.51% | 32,015 |
| Feb 21, 2025 | 5.58 | 5.88 | 5.58 | 5.85 | 5.85 | 5.31% | 50,676 |
| Feb 20, 2025 | 5.54 | 5.63 | 5.49 | 5.56 | 5.56 | 1.00% | 776,705 |
| Feb 19, 2025 | 5.58 | 5.60 | 5.50 | 5.50 | 5.50 | -1.96% | 784,662 |
| Feb 18, 2025 | 5.56 | 5.69 | 5.54 | 5.61 | 5.61 | 2.56% | 83,912 |
| Feb 14, 2025 | 5.53 | 5.61 | 5.47 | 5.47 | 5.47 | -0.55% | 35,596 |
| Feb 13, 2025 | 5.51 | 5.56 | 5.39 | 5.50 | 5.50 | 3.19% | 116,247 |
| Feb 12, 2025 | 5.30 | 5.41 | 5.25 | 5.33 | 5.33 | 0.57% | 137,067 |